Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.262 | 8.387 | 8.262 | 8.387 | 1,116,193 | +0.08(+0.97%) |
Apr 29, 2004 | 8.289 | 8.468 | 8.227 | 8.307 | 969,420 | -0.07(-0.85%) |
Apr 28, 2004 | 8.441 | 8.450 | 8.298 | 8.378 | 1,542,070 | -0.19(-2.19%) |
Apr 27, 2004 | 8.530 | 8.620 | 8.521 | 8.566 | 801,263 | -0.01(-0.10%) |
Apr 26, 2004 | 8.620 | 8.620 | 8.539 | 8.575 | 796,897 | -0.13(-1.44%) |
Apr 23, 2004 | 8.754 | 8.754 | 8.682 | 8.700 | 1,401,231 | +0.16(+1.88%) |
Apr 22, 2004 | 8.628 | 8.682 | 8.494 | 8.539 | 1,269,907 | -0.29(-3.24%) |
Apr 21, 2004 | 8.718 | 10.50 | 8.709 | 8.825 | 538,952 | +0.06(+0.71%) |
Apr 20, 2004 | 8.995 | 8.995 | 8.762 | 8.762 | 401,359 | -0.23(-2.58%) |
Apr 19, 2004 | 8.932 | 9.004 | 8.807 | 8.995 | 599,855 | +0.06(+0.70%) |
Apr 16, 2004 | 8.986 | 8.986 | 8.834 | 8.932 | 473,234 | -0.05(-0.60%) |
Apr 15, 2004 | 9.057 | 9.057 | 8.977 | 8.986 | 321,871 | -0.02(-0.20%) |
Apr 14, 2004 | 9.066 | 9.066 | 8.977 | 9.004 | 370,235 | -0.05(-0.59%) |
Apr 13, 2004 | 9.111 | 9.191 | 9.057 | 9.057 | 642,510 | -0.04(-0.39%) |
Apr 12, 2004 | 9.147 | 9.200 | 9.075 | 9.093 | 682,031 | -0.15(-1.64%) |
Apr 08, 2004 | 9.307 | 9.343 | 9.245 | 9.245 | 374,154 | -0.13(-1.43%) |
Apr 07, 2004 | 9.468 | 9.477 | 9.343 | 9.379 | 710,355 | -0.13(-1.32%) |
Apr 06, 2004 | 9.468 | 9.513 | 9.397 | 9.504 | 1,030,547 | +0.00(+0.00%) |
Apr 05, 2004 | 9.468 | 9.522 | 9.459 | 9.504 | 713,602 | +0.04(+0.38%) |
Apr 02, 2004 | 9.486 | 9.557 | 9.441 | 9.468 | 475,585 | +0.03(+0.28%) |
Apr 01, 2004 | 9.236 | 9.450 | 9.236 | 9.441 | 916,465 | +0.22(+2.42%) |
Mar 31, 2004 | 9.200 | 9.298 | 9.173 | 9.218 | 813,690 | -0.07(-0.77%) |
Mar 30, 2004 | 9.379 | 9.379 | 9.236 | 9.289 | 629,300 | -0.13(-1.42%) |
Mar 29, 2004 | 9.477 | 9.477 | 9.379 | 9.423 | 437,968 | +0.05(+0.57%) |
Mar 26, 2004 | 9.200 | 9.379 | 9.200 | 9.370 | 474,354 | +0.13(+1.45%) |
Mar 25, 2004 | 9.155 | 9.289 | 9.155 | 9.236 | 735,433 | +0.13(+1.47%) |
Mar 24, 2004 | 9.039 | 9.191 | 9.039 | 9.102 | 516,001 | +0.02(+0.20%) |
Mar 23, 2004 | 9.129 | 9.182 | 9.075 | 9.084 | 569,292 | -0.09(-0.97%) |
Mar 22, 2004 | 9.370 | 9.370 | 9.120 | 9.173 | 518,352 | -0.26(-2.75%) |
Mar 19, 2004 | 9.540 | 9.540 | 9.423 | 9.432 | 242,383 | -0.11(-1.12%) |
Mar 18, 2004 | 9.557 | 9.566 | 9.513 | 9.540 | 215,737 | -0.16(-1.66%) |
Mar 17, 2004 | 9.468 | 9.709 | 9.468 | 9.700 | 975,017 | +0.45(+4.83%) |
Mar 16, 2004 | 9.227 | 9.280 | 9.173 | 9.254 | 390,275 | +0.12(+1.27%) |
Mar 15, 2004 | 9.236 | 9.263 | 9.129 | 9.138 | 432,706 | -0.08(-0.87%) |
Mar 12, 2004 | 9.361 | 9.361 | 9.164 | 9.218 | 854,106 | -0.13(-1.43%) |
Mar 11, 2004 | 9.423 | 9.423 | 9.298 | 9.352 | 921,055 | -0.25(-2.60%) |
Mar 10, 2004 | 9.620 | 9.638 | 9.522 | 9.602 | 848,508 | -0.10(-1.01%) |
Mar 09, 2004 | 9.763 | 9.763 | 9.691 | 9.700 | 564,366 | -0.03(-0.28%) |
Mar 08, 2004 | 9.825 | 9.870 | 9.682 | 9.727 | 341,911 | -0.03(-0.27%) |
Mar 05, 2004 | 9.799 | 9.834 | 8.923 | 9.754 | 817,832 | -0.28(-2.76%) |
Mar 04, 2004 | 9.825 | 10.12 | 9.799 | 10.03 | 1,207,548 | +0.40(+4.17%) |
Mar 03, 2004 | 9.629 | 9.700 | 9.611 | 9.629 | 670,947 | +0.11(+1.13%) |
Mar 02, 2004 | 9.540 | 9.566 | 9.459 | 9.522 | 486,669 | +0.14(+1.52%) |
Mar 01, 2004 | 9.334 | 9.432 | 9.280 | 9.379 | 637,696 | +0.15(+1.65%) |
Feb 27, 2004 | 9.289 | 9.450 | 9.227 | 9.227 | 689,979 | -0.02(-0.19%) |
Feb 26, 2004 | 9.200 | 9.298 | 9.155 | 9.245 | 648,108 | +0.16(+1.77%) |
Feb 25, 2004 | 9.289 | 9.289 | 9.084 | 9.084 | 643,630 | -0.24(-2.59%) |
Feb 24, 2004 | 9.227 | 9.325 | 9.182 | 9.325 | 273,394 | +0.09(+0.97%) |
Feb 23, 2004 | 9.334 | 9.334 | 9.209 | 9.236 | 267,684 | -0.01(-0.10%) |
Feb 20, 2004 | 9.468 | 9.468 | 9.227 | 9.245 | 440,655 | -0.22(-2.36%) |
Feb 19, 2004 | 9.513 | 9.548 | 9.468 | 9.468 | 268,356 | -0.03(-0.28%) |
Feb 18, 2004 | 9.513 | 9.575 | 9.486 | 9.495 | 881,087 | +0.07(+0.76%) |
Feb 17, 2004 | 9.379 | 9.477 | 9.227 | 9.423 | 789,620 | -0.19(-1.95%) |
Feb 13, 2004 | 9.548 | 9.629 | 9.504 | 9.611 | 410,315 | +0.15(+1.61%) |
Feb 12, 2004 | 9.468 | 9.566 | 9.414 | 9.459 | 720,991 | -0.09(-0.94%) |
Feb 11, 2004 | 9.254 | 9.575 | 9.254 | 9.548 | 730,955 | +0.36(+3.89%) |
Feb 10, 2004 | 9.066 | 9.245 | 9.066 | 9.191 | 574,330 | +0.16(+1.78%) |
Feb 09, 2004 | 9.084 | 9.084 | 9.030 | 9.030 | 903,030 | -0.05(-0.59%) |
Feb 06, 2004 | 9.254 | 9.263 | 9.084 | 9.084 | 718,080 | -0.26(-2.77%) |
Feb 05, 2004 | 9.245 | 9.379 | 9.227 | 9.343 | 539,288 | +0.24(+2.65%) |
Feb 04, 2004 | 8.995 | 9.236 | 8.995 | 9.102 | 801,151 | +0.15(+1.70%) |
Feb 03, 2004 | 9.066 | 9.075 | 8.950 | 8.950 | 805,629 | -0.13(-1.47%) |
Feb 02, 2004 | 8.995 | 9.084 | 8.977 | 9.084 | 733,642 | +0.12(+1.29%) |
Jan 30, 2004 | 8.986 | 9.030 | 8.905 | 8.968 | 1,513,634 | -0.18(-1.95%) |
Jan 29, 2004 | 8.995 | 9.200 | 8.995 | 9.147 | 609,260 | +0.13(+1.39%) |
Jan 28, 2004 | 9.021 | 9.030 | 8.959 | 9.021 | 601,871 | -0.04(-0.49%) |
Jan 27, 2004 | 9.066 | 9.147 | 9.030 | 9.066 | 585,301 | +0.00(+0.00%) |
Jan 26, 2004 | 9.155 | 9.155 | 8.995 | 9.066 | 869,444 | -0.20(-2.12%) |
Jan 23, 2004 | 9.182 | 9.272 | 9.138 | 9.263 | 433,490 | +0.09(+0.97%) |
Jan 22, 2004 | 9.111 | 9.200 | 9.075 | 9.173 | 805,517 | +0.00(+0.00%) |
Jan 21, 2004 | 8.977 | 9.173 | 8.950 | 9.173 | 908,068 | +0.20(+2.19%) |
Jan 20, 2004 | 9.004 | 9.004 | 8.932 | 8.977 | 551,827 | -0.02(-0.20%) |
Jan 16, 2004 | 8.977 | 9.021 | 8.816 | 8.995 | 831,043 | +0.02(+0.20%) |
Jan 15, 2004 | 9.111 | 9.138 | 8.968 | 8.977 | 572,986 | +0.00(+0.00%) |
Jan 14, 2004 | 8.843 | 8.977 | 8.843 | 8.977 | 1,163,774 | +0.26(+2.97%) |
Jan 13, 2004 | 8.745 | 8.745 | 8.664 | 8.718 | 991,251 | -0.03(-0.31%) |
Jan 12, 2004 | 8.852 | 8.861 | 8.736 | 8.745 | 1,277,856 | -0.11(-1.21%) |
Jan 09, 2004 | 8.959 | 8.959 | 8.852 | 8.852 | 921,951 | -0.16(-1.78%) |
Jan 08, 2004 | 9.129 | 9.129 | 9.013 | 9.013 | 1,036,481 | -0.12(-1.27%) |
Jan 07, 2004 | 9.155 | 9.164 | 9.093 | 9.129 | 694,905 | -0.04(-0.49%) |
Jan 06, 2004 | 9.245 | 9.289 | 9.173 | 9.173 | 1,265,989 | -0.18(-1.91%) |
Jan 05, 2004 | 9.227 | 9.379 | 9.227 | 9.352 | 1,195,009 | +0.06(+0.67%) |
Jan 02, 2004 | 9.280 | 9.370 | 9.280 | 9.289 | 417,480 | +0.01(+0.10%) |
Dec 31, 2003 | 9.245 | 9.280 | 9.209 | 9.280 | 299,144 | +0.03(+0.29%) |
Dec 30, 2003 | 9.298 | 9.307 | 9.209 | 9.254 | 267,013 | -0.06(-0.67%) |
Dec 29, 2003 | 9.289 | 9.334 | 9.263 | 9.316 | 606,125 | -0.01(-0.10%) |
Dec 26, 2003 | 9.200 | 9.334 | 9.084 | 9.325 | 195,473 | -0.22(-2.34%) |
Dec 24, 2003 | 9.602 | 9.602 | 9.468 | 9.548 | 287,612 | -0.08(-0.83%) |
Dec 23, 2003 | 9.379 | 9.629 | 9.370 | 9.629 | 720,431 | +0.21(+2.18%) |
Dec 22, 2003 | 9.289 | 9.423 | 9.254 | 9.423 | 486,669 | +0.10(+1.05%) |
Dec 19, 2003 | 9.423 | 9.423 | 9.209 | 9.325 | 479,728 | -0.08(-0.85%) |
Dec 18, 2003 | 9.155 | 9.513 | 9.111 | 9.406 | 885,789 | +0.37(+4.05%) |
Dec 17, 2003 | 9.066 | 9.102 | 9.048 | 9.039 | 592,578 | -0.13(-1.36%) |
Dec 16, 2003 | 9.155 | 9.236 | 9.155 | 9.164 | 598,512 | -0.08(-0.87%) |
Dec 15, 2003 | 9.191 | 9.316 | 9.191 | 9.245 | 424,869 | +0.12(+1.27%) |
Dec 12, 2003 | 9.155 | 9.155 | 9.075 | 9.129 | 559,776 | -0.15(-1.64%) |
Dec 11, 2003 | 9.343 | 9.361 | 9.200 | 9.280 | 393,970 | -0.09(-0.95%) |
Dec 10, 2003 | 9.441 | 9.450 | 9.361 | 9.370 | 225,925 | -0.02(-0.19%) |
Dec 09, 2003 | 9.423 | 9.557 | 9.388 | 9.388 | 552,498 | -0.12(-1.22%) |
Dec 08, 2003 | 9.379 | 9.522 | 9.379 | 9.504 | 446,029 | +0.29(+3.10%) |
Dec 05, 2003 | 9.245 | 9.263 | 9.209 | 9.218 | 633,106 | -0.34(-3.55%) |
Dec 04, 2003 | 9.647 | 9.647 | 9.468 | 9.557 | 630,867 | -0.22(-2.28%) |
Dec 03, 2003 | 9.736 | 9.861 | 9.736 | 9.781 | 994,945 | -0.38(-3.78%) |
Dec 02, 2003 | 10.29 | 10.29 | 10.13 | 10.16 | 757,488 | -0.21(-2.07%) |
Dec 01, 2003 | 10.21 | 10.43 | 10.21 | 10.38 | 1,214,937 | +0.21(+2.11%) |
Nov 28, 2003 | 10.00 | 10.20 | 9.933 | 10.16 | 1,008,380 | +0.35(+3.55%) |
Nov 26, 2003 | 9.888 | 9.888 | 9.745 | 9.816 | 726,365 | +0.00(+0.00%) |
Nov 25, 2003 | 9.799 | 9.825 | 9.647 | 9.816 | 530,891 | -0.01(-0.09%) |
Nov 24, 2003 | 9.870 | 9.879 | 9.790 | 9.825 | 432,482 | +0.03(+0.27%) |
Nov 21, 2003 | 9.825 | 9.879 | 9.754 | 9.799 | 452,522 | +0.02(+0.18%) |
Nov 20, 2003 | 9.736 | 9.790 | 9.727 | 9.781 | 385,797 | +0.04(+0.46%) |
Nov 19, 2003 | 9.575 | 9.736 | 9.531 | 9.736 | 556,865 | +0.19(+1.96%) |
Nov 18, 2003 | 9.611 | 9.674 | 9.486 | 9.548 | 486,669 | -0.05(-0.56%) |
Nov 17, 2003 | 9.468 | 9.602 | 9.397 | 9.602 | 374,714 | +0.00(+0.00%) |
Nov 14, 2003 | 9.522 | 9.647 | 9.522 | 9.602 | 1,060,103 | +0.22(+2.38%) |
Nov 13, 2003 | 9.325 | 9.406 | 9.316 | 9.379 | 384,342 | +0.10(+1.06%) |
Nov 12, 2003 | 9.200 | 9.280 | 9.200 | 9.280 | 357,249 | +0.25(+2.77%) |
Nov 11, 2003 | 9.147 | 9.147 | 9.004 | 9.030 | 657,624 | -0.12(-1.27%) |
Nov 10, 2003 | 9.200 | 9.200 | 9.066 | 9.147 | 592,354 | -0.01(-0.10%) |
Nov 07, 2003 | 9.316 | 9.316 | 9.111 | 9.155 | 552,386 | -0.20(-2.10%) |
Nov 06, 2003 | 9.343 | 9.486 | 9.343 | 9.352 | 1,076,785 | +0.01(+0.10%) |
Nov 05, 2003 | 9.513 | 9.540 | 9.289 | 9.343 | 550,371 | -0.07(-0.76%) |
Nov 04, 2003 | 9.513 | 9.540 | 9.459 | 9.414 | 1,047,340 | -0.25(-2.59%) |
Nov 03, 2003 | 9.647 | 9.691 | 9.602 | 9.665 | 306,529 | -0.03(-0.28%) |
Oct 31, 2003 | 9.736 | 9.825 | 9.691 | 9.691 | 652,474 | -0.13(-1.27%) |
Oct 30, 2003 | 9.647 | 9.816 | 9.647 | 9.816 | 584,742 | +0.17(+1.76%) |
Oct 29, 2003 | 9.540 | 9.647 | 9.513 | 9.647 | 446,477 | +0.09(+0.93%) |
Oct 28, 2003 | 9.477 | 9.638 | 9.459 | 9.557 | 419,831 | +0.00(+0.00%) |
Oct 27, 2003 | 9.468 | 9.629 | 9.468 | 9.557 | 611,723 | +0.22(+2.39%) |
Oct 24, 2003 | 9.441 | 9.531 | 9.334 | 9.334 | 375,273 | -0.21(-2.25%) |
Oct 23, 2003 | 9.620 | 9.620 | 9.513 | 9.548 | 377,736 | -0.12(-1.20%) |
Oct 22, 2003 | 9.691 | 9.852 | 9.620 | 9.665 | 1,207,772 | +0.03(+0.28%) |
Oct 21, 2003 | 9.754 | 9.754 | 9.611 | 9.638 | 274,402 | -0.15(-1.55%) |
Oct 20, 2003 | 9.736 | 9.816 | 9.736 | 9.790 | 449,724 | +0.06(+0.64%) |
Oct 17, 2003 | 9.718 | 9.745 | 9.656 | 9.727 | 747,412 | +0.08(+0.83%) |
Oct 16, 2003 | 9.540 | 9.682 | 9.611 | 9.647 | 291,083 | +0.11(+1.12%) |
Oct 15, 2003 | 9.423 | 9.548 | 9.414 | 9.540 | 578,696 | +0.14(+1.52%) |
Oct 14, 2003 | 9.379 | 9.513 | 9.361 | 9.397 | 2,361,135 | -0.05(-0.57%) |
Oct 13, 2003 | 9.548 | 9.548 | 9.441 | 9.450 | 554,066 | -0.10(-1.03%) |
Oct 10, 2003 | 9.468 | 9.602 | 9.468 | 9.548 | 644,861 | +0.08(+0.85%) |
Oct 09, 2003 | 9.423 | 9.548 | 9.423 | 9.468 | 643,742 | +0.19(+2.02%) |
Oct 08, 2003 | 9.307 | 9.307 | 9.272 | 9.280 | 417,145 | -0.01(-0.10%) |
Oct 07, 2003 | 9.316 | 9.307 | 9.236 | 9.289 | 466,853 | -0.03(-0.29%) |
Oct 06, 2003 | 9.513 | 9.513 | 9.316 | 9.316 | 577,688 | -0.43(-4.40%) |
Oct 03, 2003 | 9.816 | 9.834 | 9.754 | 9.745 | 261,639 | +0.09(+0.93%) |
Oct 02, 2003 | 9.754 | 9.772 | 9.647 | 9.656 | 428,228 | -0.09(-0.92%) |
Oct 01, 2003 | 9.459 | 9.781 | 9.700 | 9.745 | 813,130 | +0.35(+3.71%) |
Sep 30, 2003 | 9.557 | 9.566 | 9.334 | 9.397 | 421,735 | -0.13(-1.41%) |
Sep 29, 2003 | 9.486 | 9.602 | 9.432 | 9.531 | 202,526 | +0.11(+1.14%) |
Sep 26, 2003 | 9.379 | 9.638 | 9.334 | 9.423 | 297,800 | +0.19(+2.03%) |
Sep 25, 2003 | 9.263 | 9.334 | 9.155 | 9.236 | 236,449 | -0.13(-1.34%) |
Sep 24, 2003 | 9.441 | 9.441 | 9.298 | 9.361 | 1,138,584 | -0.17(-1.78%) |
Sep 23, 2003 | 9.307 | 9.611 | 9.522 | 9.531 | 555,297 | +0.22(+2.40%) |
Sep 22, 2003 | 9.334 | 9.361 | 9.254 | 9.307 | 499,656 | -0.05(-0.57%) |
Sep 19, 2003 | 9.352 | 9.388 | 9.280 | 9.361 | 738,456 | +0.16(+1.75%) |
Sep 18, 2003 | 9.111 | 9.200 | 9.030 | 9.200 | 1,240,015 | +0.27(+3.00%) |
Sep 17, 2003 | 8.762 | 8.968 | 8.762 | 8.932 | 500,663 | +0.27(+3.09%) |
Sep 16, 2003 | 8.521 | 8.673 | 8.521 | 8.664 | 436,737 | +0.23(+2.75%) |
Sep 15, 2003 | 8.396 | 8.450 | 8.369 | 8.432 | 267,125 | +0.06(+0.75%) |
Sep 12, 2003 | 8.378 | 8.432 | 8.352 | 8.369 | 75,121 | -0.01(-0.11%) |
Sep 11, 2003 | 8.316 | 8.477 | 8.316 | 8.378 | 881,087 | +0.15(+1.85%) |
Sep 10, 2003 | 8.352 | 8.396 | 8.227 | 8.227 | 323,102 | -0.26(-3.05%) |
Sep 09, 2003 | 8.575 | 8.575 | 8.396 | 8.486 | 319,296 | -0.05(-0.63%) |
Sep 08, 2003 | 8.512 | 8.646 | 8.441 | 8.539 | 330,603 | +0.01(+0.10%) |
Sep 05, 2003 | 8.432 | 8.530 | 8.316 | 8.530 | 200,287 | +0.13(+1.49%) |
Sep 04, 2003 | 8.396 | 8.441 | 8.369 | 8.405 | 468,868 | +0.04(+0.53%) |
Sep 03, 2003 | 8.289 | 8.378 | 8.271 | 8.360 | 656,057 | +0.12(+1.41%) |
Sep 02, 2003 | 8.218 | 8.316 | 8.209 | 8.244 | 1,005,917 | +0.00(+0.00%) |
Aug 29, 2003 | 8.325 | 8.325 | 8.235 | 8.244 | 222,231 | -0.08(-0.97%) |
Aug 28, 2003 | 8.343 | 8.343 | 8.227 | 8.325 | 425,989 | +0.07(+0.87%) |
Aug 27, 2003 | 8.262 | 8.271 | 8.227 | 8.253 | 208,572 | +0.04(+0.43%) |
Aug 26, 2003 | 8.173 | 8.262 | 8.137 | 8.218 | 161,439 | -0.04(-0.54%) |
Aug 25, 2003 | 8.441 | 8.477 | 8.235 | 8.262 | 296,233 | -0.13(-1.49%) |
Aug 22, 2003 | 8.235 | 8.414 | 8.155 | 8.387 | 730,731 | +0.24(+2.96%) |
Aug 21, 2003 | 8.057 | 8.218 | 8.048 | 8.146 | 330,603 | +0.23(+2.93%) |
Aug 20, 2003 | 7.905 | 8.003 | 7.905 | 7.914 | 477,824 | -0.06(-0.78%) |
Aug 19, 2003 | 7.959 | 8.039 | 7.896 | 7.976 | 322,654 | +0.03(+0.34%) |
Aug 18, 2003 | 7.914 | 8.021 | 7.878 | 7.950 | 448,716 | -0.09(-1.11%) |
Aug 15, 2003 | 8.200 | 8.200 | 7.905 | 8.039 | 183,494 | -0.07(-0.88%) |
Aug 14, 2003 | 8.021 | 8.146 | 8.021 | 8.110 | 196,481 | +0.18(+2.25%) |
Aug 13, 2003 | 8.012 | 8.039 | 7.923 | 7.932 | 297,129 | +0.05(+0.68%) |
Aug 12, 2003 | 7.976 | 7.994 | 7.860 | 7.878 | 195,025 | -0.02(-0.23%) |
Aug 11, 2003 | 7.905 | 8.084 | 7.860 | 7.896 | 221,559 | +0.11(+1.38%) |
Aug 08, 2003 | 7.842 | 7.887 | 7.780 | 7.789 | 299,704 | -0.10(-1.25%) |
Aug 07, 2003 | 8.039 | 8.039 | 7.887 | 7.887 | 348,852 | -0.23(-2.86%) |
Aug 06, 2003 | 8.084 | 8.173 | 8.075 | 8.119 | 495,961 | -0.21(-2.47%) |
Aug 05, 2003 | 8.343 | 8.369 | 8.227 | 8.325 | 581,943 | +0.01(+0.11%) |
Aug 04, 2003 | 8.352 | 8.360 | 8.262 | 8.316 | 234,993 | +0.01(+0.11%) |
Aug 01, 2003 | 8.262 | 8.307 | 8.146 | 8.307 | 281,567 | +0.21(+2.54%) |
Jul 31, 2003 | 8.039 | 8.119 | 7.976 | 8.101 | 344,710 | +0.18(+2.25%) |
Jul 30, 2003 | 7.905 | 7.941 | 7.878 | 7.923 | 422,854 | -0.04(-0.45%) |
Jul 29, 2003 | 7.932 | 7.985 | 7.932 | 7.959 | 208,796 | +0.03(+0.34%) |
Jul 28, 2003 | 7.860 | 7.950 | 7.860 | 7.932 | 244,957 | +0.12(+1.49%) |
Jul 25, 2003 | 7.842 | 7.860 | 7.708 | 7.816 | 506,709 | +0.04(+0.57%) |
Jul 24, 2003 | 7.682 | 7.780 | 7.655 | 7.771 | 713,714 | +0.14(+1.87%) |
Jul 23, 2003 | 7.744 | 8.012 | 7.628 | 7.628 | 294,218 | -0.12(-1.50%) |
Jul 22, 2003 | 7.637 | 7.762 | 7.592 | 7.744 | 316,049 | +0.06(+0.81%) |
Jul 21, 2003 | 7.682 | 7.682 | 7.592 | 7.682 | 189,987 | -0.13(-1.71%) |
Jul 18, 2003 | 7.691 | 7.860 | 7.691 | 7.816 | 155,617 | +0.04(+0.46%) |
Jul 17, 2003 | 7.851 | 7.851 | 7.682 | 7.780 | 312,466 | -0.07(-0.91%) |
Jul 16, 2003 | 7.887 | 7.887 | 7.789 | 7.851 | 130,651 | +0.03(+0.34%) |
Jul 15, 2003 | 7.905 | 7.941 | 7.798 | 7.825 | 303,622 | -0.13(-1.57%) |
Jul 14, 2003 | 7.932 | 8.039 | 7.932 | 7.950 | 329,708 | +0.02(+0.23%) |
Jul 11, 2003 | 7.887 | 7.932 | 7.869 | 7.932 | 330,379 | +0.04(+0.57%) |
Jul 10, 2003 | 7.985 | 7.985 | 7.869 | 7.887 | 180,919 | -0.22(-2.75%) |
Jul 09, 2003 | 7.976 | 8.110 | 7.950 | 8.110 | 451,963 | +0.09(+1.11%) |
Jul 08, 2003 | 8.075 | 8.075 | 7.914 | 8.021 | 516,785 | -0.05(-0.66%) |
Jul 07, 2003 | 8.128 | 8.128 | 7.994 | 8.075 | 404,270 | +0.00(+0.00%) |
Jul 03, 2003 | 8.146 | 8.146 | 8.048 | 8.075 | 93,482 | -0.13(-1.63%) |
Jul 02, 2003 | 8.128 | 8.209 | 8.057 | 8.209 | 194,130 | +0.13(+1.66%) |
Jul 01, 2003 | 7.959 | 8.075 | 7.914 | 8.075 | 349,524 | +0.12(+1.46%) |
Jun 30, 2003 | 7.976 | 7.994 | 7.896 | 7.959 | 433,938 | -0.04(-0.45%) |
Jun 27, 2003 | 7.994 | 8.066 | 7.950 | 7.994 | 142,407 | -0.09(-1.10%) |
Jun 26, 2003 | 8.128 | 8.155 | 8.039 | 8.084 | 169,612 | +0.04(+0.56%) |
Jun 25, 2003 | 8.057 | 8.155 | 8.039 | 8.039 | 239,808 | +0.04(+0.56%) |
Jun 24, 2003 | 8.048 | 8.084 | 7.950 | 7.994 | 348,852 | +0.00(+0.00%) |
Jun 23, 2003 | 8.084 | 8.128 | 7.950 | 7.994 | 601,759 | +0.03(+0.34%) |
Jun 20, 2003 | 7.950 | 8.039 | 7.950 | 7.967 | 168,044 | -0.03(-0.34%) |
Jun 19, 2003 | 7.967 | 8.021 | 7.932 | 7.994 | 682,031 | +0.03(+0.34%) |
Jun 18, 2003 | 7.976 | 7.994 | 7.896 | 7.967 | 544,774 | +0.08(+1.02%) |
Jun 17, 2003 | 7.967 | 7.985 | 7.878 | 7.887 | 1,049,915 | +0.01(+0.11%) |
Jun 16, 2003 | 7.833 | 7.914 | 7.833 | 7.878 | 458,120 | +0.01(+0.11%) |
Jun 13, 2003 | 7.967 | 7.967 | 7.860 | 7.869 | 245,741 | -0.09(-1.12%) |
Jun 12, 2003 | 7.950 | 8.066 | 7.932 | 7.959 | 395,873 | +0.04(+0.56%) |
Jun 11, 2003 | 7.959 | 7.959 | 7.887 | 7.914 | 618,216 | -0.13(-1.56%) |
Jun 10, 2003 | 8.057 | 8.137 | 8.003 | 8.039 | 456,889 | -0.14(-1.75%) |
Jun 09, 2003 | 8.191 | 8.227 | 8.155 | 8.182 | 288,956 | +0.00(+0.00%) |
Jun 06, 2003 | 8.271 | 8.441 | 8.182 | 8.182 | 449,500 | -0.06(-0.76%) |
Jun 05, 2003 | 8.173 | 8.244 | 8.146 | 8.244 | 202,191 | +0.00(+0.00%) |
Jun 04, 2003 | 8.155 | 8.244 | 8.146 | 8.244 | 233,202 | +0.09(+1.10%) |
Jun 03, 2003 | 8.155 | 8.209 | 8.101 | 8.155 | 223,238 | -0.15(-1.83%) |
Jun 02, 2003 | 8.307 | 8.352 | 8.262 | 8.307 | 249,995 | +0.00(+0.00%) |
May 30, 2003 | 8.235 | 8.307 | 8.227 | 8.307 | 133,674 | +0.07(+0.87%) |
May 29, 2003 | 8.262 | 8.289 | 8.218 | 8.235 | 301,607 | -0.01(-0.11%) |
May 28, 2003 | 8.271 | 8.307 | 8.218 | 8.244 | 335,081 | -0.03(-0.32%) |
May 27, 2003 | 8.164 | 8.271 | 8.110 | 8.271 | 110,611 | +0.11(+1.31%) |
May 23, 2003 | 8.128 | 8.164 | 8.128 | 8.164 | 254,026 | +0.12(+1.44%) |
May 22, 2003 | 8.039 | 8.057 | 7.959 | 8.048 | 248,092 | -0.03(-0.33%) |
May 21, 2003 | 8.119 | 8.173 | 8.057 | 8.075 | 96,169 | -0.04(-0.55%) |
May 20, 2003 | 8.128 | 8.146 | 8.048 | 8.119 | 135,017 | +0.03(+0.33%) |
May 19, 2003 | 8.218 | 8.218 | 8.075 | 8.093 | 125,949 | -0.13(-1.52%) |
May 16, 2003 | 8.352 | 8.360 | 8.218 | 8.218 | 241,935 | -0.18(-2.13%) |
May 15, 2003 | 8.262 | 8.459 | 8.262 | 8.396 | 261,415 | +0.23(+2.84%) |
May 14, 2003 | 8.128 | 8.218 | 8.128 | 8.164 | 68,180 | +0.02(+0.22%) |
May 13, 2003 | 8.146 | 8.307 | 8.146 | 8.146 | 275,521 | -0.22(-2.67%) |
May 12, 2003 | 8.459 | 8.459 | 8.307 | 8.369 | 204,989 | -0.07(-0.85%) |
May 09, 2003 | 8.289 | 8.468 | 8.289 | 8.441 | 184,726 | +0.08(+0.96%) |
May 08, 2003 | 8.369 | 8.396 | 8.298 | 8.360 | 269,588 | -0.04(-0.43%) |
May 07, 2003 | 8.423 | 8.477 | 8.396 | 8.396 | 155,057 | -0.04(-0.53%) |
May 06, 2003 | 8.432 | 8.530 | 8.432 | 8.441 | 68,964 | -0.11(-1.25%) |
May 05, 2003 | 8.477 | 8.557 | 8.459 | 8.548 | 224,917 | +0.11(+1.27%) |
May 02, 2003 | 8.307 | 8.468 | 8.298 | 8.441 | 166,701 | +0.09(+1.07%) |